Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 49.32 49.86 49.19 49.51 1,700,803 +0.10(+0.20%)
Oct 28, 2021 47.84 49.50 47.84 49.41 1,337,589 +1.82(+3.82%)
Oct 27, 2021 48.33 48.41 47.47 47.60 1,193,182 -0.58(-1.20%)
Oct 26, 2021 48.29 48.41 48.17 529,765 -0.05(-0.09%)
Oct 25, 2021 48.19 48.33 47.80 48.22 967,679 +0.38(+0.79%)
Oct 22, 2021 47.62 48.17 47.49 47.84 1,151,255 +0.41(+0.85%)
Oct 21, 2021 47.66 47.75 47.22 47.43 653,375 -0.04(-0.08%)
Oct 20, 2021 46.93 47.48 46.93 47.47 377,217 +0.54(+1.15%)
Oct 19, 2021 47.38 47.47 46.87 46.93 406,041 -0.41(-0.87%)
Oct 18, 2021 46.65 47.60 46.39 47.34 604,480 +0.45(+0.96%)
Oct 15, 2021 47.36 47.36 46.50 46.89 854,831 -0.30(-0.63%)
Oct 14, 2021 46.72 47.22 46.63 47.19 657,354 +0.57(+1.22%)
Oct 13, 2021 45.52 46.74 45.32 46.62 1,183,266 +1.10(+2.41%)
Oct 12, 2021 44.56 45.61 44.36 45.53 963,540 +1.34(+3.04%)
Oct 11, 2021 44.16 44.27 43.58 44.19 621,566 +0.35(+0.80%)
Oct 08, 2021 44.24 44.34 43.83 43.83 664,732 -0.31(-0.71%)
Oct 07, 2021 44.22 44.90 44.04 44.15 1,091,053 -0.01(-0.02%)
Oct 06, 2021 43.20 44.22 43.02 44.16 1,102,279 +0.93(+2.14%)
Oct 05, 2021 43.70 43.74 42.96 43.23 1,356,361 -0.47(-1.07%)
Oct 04, 2021 43.55 43.98 43.49 43.70 1,063,525 -0.06(-0.14%)
Oct 01, 2021 43.90 44.11 43.18 43.76 941,574 +0.15(+0.35%)
Sep 30, 2021 44.73 44.94 43.53 43.61 1,269,273 -1.01(-2.26%)
Sep 29, 2021 44.12 44.99 44.12 44.62 987,265 +0.59(+1.34%)
Sep 28, 2021 43.71 44.47 43.31 44.03 1,361,340 +0.01(+0.02%)
Sep 27, 2021 44.88 45.17 43.97 44.02 1,164,884 -0.81(-1.81%)
Sep 24, 2021 45.41 45.64 44.57 44.83 1,477,798 -0.58(-1.28%)
Sep 23, 2021 45.99 46.16 45.33 45.41 934,941 -0.51(-1.11%)
Sep 22, 2021 46.72 46.72 45.76 45.92 1,113,624 -0.48(-1.04%)
Sep 21, 2021 46.53 46.93 46.41 46.41 651,468 +0.02(+0.04%)
Sep 20, 2021 45.95 46.80 45.72 46.39 881,040 +0.07(+0.15%)
Sep 17, 2021 47.08 47.18 46.10 46.32 2,480,656 -0.69(-1.46%)
Sep 16, 2021 47.21 47.42 46.85 47.00 711,699 -0.22(-0.47%)
Sep 15, 2021 47.34 47.72 47.14 47.23 679,237 +0.04(+0.08%)
Sep 14, 2021 47.74 47.74 46.81 47.19 825,474 -0.45(-0.94%)
Sep 13, 2021 48.06 48.33 47.64 47.64 610,628 -0.09(-0.19%)
Sep 10, 2021 47.76 48.19 47.42 47.73 1,123,920 +0.10(+0.21%)
Sep 09, 2021 49.06 49.06 47.60 47.63 1,460,592 -1.47(-3.00%)
Sep 08, 2021 48.26 49.23 48.24 49.10 896,408 +0.60(+1.23%)
Sep 07, 2021 48.94 48.94 48.03 48.51 1,074,035 -0.53(-1.08%)
Sep 03, 2021 48.72 49.11 48.20 49.03 1,013,156 +0.28(+0.57%)
Sep 02, 2021 48.21 48.77 47.95 48.76 1,515,813 +0.69(+1.43%)
Sep 01, 2021 47.85 48.13 47.52 48.07 1,379,237 +0.24(+0.50%)
Aug 31, 2021 47.58 48.09 47.23 47.83 1,594,808 +0.12(+0.24%)
Aug 30, 2021 47.20 47.83 47.15 47.71 1,623,169 +0.52(+1.10%)
Aug 27, 2021 46.88 47.42 46.83 47.19 1,573,266 +0.58(+1.25%)
Aug 26, 2021 45.98 46.79 45.91 46.61 2,073,496 +0.98(+2.16%)
Aug 25, 2021 45.33 45.96 45.26 45.63 816,448 +0.19(+0.41%)
Aug 24, 2021 45.65 45.80 45.01 45.44 855,941 -0.12(-0.26%)
Aug 23, 2021 45.82 45.94 45.36 45.56 828,457 -0.34(-0.74%)
Aug 20, 2021 45.70 46.24 45.50 45.90 666,670 +0.30(+0.67%)
Aug 19, 2021 45.02 45.65 44.92 45.59 1,020,916 +0.14(+0.31%)
Aug 18, 2021 45.55 45.80 45.32 45.45 701,963 -0.13(-0.27%)
Aug 17, 2021 45.31 45.63 45.14 45.57 817,519 +0.15(+0.33%)
Aug 16, 2021 45.32 45.52 45.21 45.42 529,324 +0.14(+0.32%)
Aug 13, 2021 45.27 45.44 45.00 45.28 694,027 +0.16(+0.36%)
Aug 12, 2021 45.05 45.16 44.77 45.12 652,597 +0.32(+0.72%)
Aug 11, 2021 44.94 45.00 44.55 44.80 804,784 +0.12(+0.26%)
Aug 10, 2021 44.72 45.08 44.67 44.68 886,585 +0.13(+0.30%)
Aug 09, 2021 44.70 45.00 44.39 44.55 1,566,296 -0.28(-0.62%)
Aug 06, 2021 44.94 45.21 44.71 44.82 911,823 -0.15(-0.34%)
Aug 05, 2021 45.10 45.14 44.33 44.97 1,091,118 +0.08(+0.18%)
Aug 04, 2021 45.11 45.34 44.73 44.89 1,054,988 -0.13(-0.30%)
Aug 03, 2021 44.69 45.05 44.52 45.03 842,908 +0.41(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.